住友理工(5191)の株価時系列情報
住友理工(5191)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 707 | 742 | 707 | 736 | 59,100 |
| 2008/12/29 | 714 | 720 | 696 | 718 | 62,900 |
| 2008/12/26 | 684 | 719 | 684 | 718 | 132,500 |
| 2008/12/25 | 662 | 683 | 662 | 680 | 51,500 |
| 2008/12/24 | 680 | 690 | 661 | 669 | 101,000 |
| 2008/12/22 | 662 | 708 | 661 | 690 | 162,600 |
| 2008/12/19 | 703 | 703 | 656 | 662 | 258,200 |
| 2008/12/18 | 721 | 725 | 677 | 689 | 280,400 |
| 2008/12/17 | 745 | 745 | 693 | 712 | 264,000 |
| 2008/12/16 | 763 | 763 | 729 | 750 | 188,500 |
| 2008/12/15 | 754 | 774 | 738 | 763 | 156,000 |
| 2008/12/12 | 772 | 784 | 717 | 736 | 221,800 |
| 2008/12/11 | 766 | 795 | 752 | 792 | 250,000 |
| 2008/12/10 | 720 | 762 | 716 | 755 | 213,600 |
| 2008/12/09 | 709 | 752 | 706 | 735 | 257,600 |
| 2008/12/08 | 695 | 713 | 683 | 698 | 244,400 |
| 2008/12/05 | 670 | 703 | 670 | 675 | 413,300 |
| 2008/12/04 | 663 | 677 | 643 | 651 | 408,200 |
| 2008/12/03 | 671 | 683 | 647 | 664 | 391,200 |
| 2008/12/02 | 687 | 697 | 665 | 665 | 273,300 |
| 2008/12/01 | 764 | 764 | 718 | 737 | 202,300 |
| 2008/11/28 | 752 | 775 | 734 | 765 | 178,200 |
| 2008/11/27 | 757 | 782 | 749 | 760 | 133,100 |
| 2008/11/26 | 765 | 767 | 735 | 747 | 198,100 |
| 2008/11/25 | 813 | 828 | 751 | 775 | 215,900 |
| 2008/11/21 | 798 | 798 | 753 | 781 | 359,800 |
| 2008/11/20 | 883 | 888 | 817 | 822 | 284,600 |
| 2008/11/19 | 871 | 899 | 864 | 886 | 219,000 |
| 2008/11/18 | 905 | 907 | 868 | 881 | 208,200 |
| 2008/11/17 | 875 | 928 | 848 | 905 | 145,300 |
| 2008/11/14 | 874 | 895 | 865 | 874 | 147,300 |
| 2008/11/13 | 851 | 883 | 850 | 864 | 101,400 |
| 2008/11/12 | 879 | 906 | 879 | 892 | 215,100 |
| 2008/11/11 | 949 | 950 | 907 | 919 | 209,500 |
| 2008/11/10 | 886 | 936 | 883 | 936 | 187,900 |
| 2008/11/07 | 833 | 870 | 815 | 836 | 216,200 |
| 2008/11/06 | 894 | 909 | 879 | 893 | 242,500 |
| 2008/11/05 | 875 | 907 | 860 | 899 | 292,500 |
| 2008/11/04 | 811 | 863 | 811 | 855 | 240,200 |
| 2008/10/31 | 841 | 841 | 786 | 804 | 226,600 |
| 2008/10/30 | 821 | 849 | 794 | 849 | 266,900 |
| 2008/10/29 | 819 | 846 | 775 | 831 | 233,700 |
| 2008/10/28 | 667 | 787 | 653 | 787 | 396,200 |
| 2008/10/27 | 750 | 800 | 682 | 687 | 254,000 |
| 2008/10/24 | 824 | 824 | 760 | 766 | 203,000 |
| 2008/10/23 | 822 | 830 | 792 | 824 | 394,700 |
| 2008/10/22 | 925 | 925 | 861 | 862 | 200,900 |
| 2008/10/21 | 960 | 1,000 | 927 | 950 | 239,600 |
| 2008/10/20 | 966 | 966 | 895 | 940 | 308,400 |
| 2008/10/17 | 935 | 939 | 898 | 939 | 312,300 |
| 2008/10/16 | 906 | 912 | 826 | 873 | 338,600 |
| 2008/10/15 | 870 | 930 | 829 | 916 | 265,700 |
| 2008/10/14 | 837 | 867 | 835 | 867 | 105,900 |
| 2008/10/10 | 757 | 798 | 747 | 767 | 196,300 |
| 2008/10/09 | 815 | 881 | 812 | 847 | 255,300 |
| 2008/10/08 | 902 | 937 | 820 | 835 | 184,000 |
| 2008/10/07 | 908 | 929 | 880 | 912 | 147,100 |
| 2008/10/06 | 984 | 985 | 933 | 948 | 237,400 |
| 2008/10/03 | 1,014 | 1,014 | 983 | 994 | 130,200 |
| 2008/10/02 | 1,079 | 1,079 | 1,010 | 1,016 | 137,300 |
| 2008/10/01 | 1,102 | 1,104 | 1,065 | 1,075 | 131,300 |
| 2008/09/30 | 1,032 | 1,092 | 1,018 | 1,082 | 243,300 |
| 2008/09/29 | 1,193 | 1,194 | 1,085 | 1,092 | 244,100 |
| 2008/09/26 | 1,207 | 1,219 | 1,171 | 1,192 | 184,800 |
| 2008/09/25 | 1,151 | 1,217 | 1,150 | 1,206 | 166,900 |
| 2008/09/24 | 1,154 | 1,186 | 1,149 | 1,180 | 196,400 |
| 2008/09/22 | 1,147 | 1,207 | 1,146 | 1,194 | 185,700 |
| 2008/09/19 | 1,104 | 1,177 | 1,102 | 1,167 | 481,000 |
| 2008/09/18 | 1,090 | 1,106 | 1,053 | 1,082 | 252,600 |
| 2008/09/17 | 1,201 | 1,220 | 1,103 | 1,112 | 233,200 |
| 2008/09/16 | 1,132 | 1,183 | 1,118 | 1,183 | 242,300 |
| 2008/09/12 | 1,204 | 1,219 | 1,164 | 1,166 | 219,800 |
| 2008/09/11 | 1,214 | 1,234 | 1,206 | 1,210 | 229,800 |
| 2008/09/10 | 1,187 | 1,219 | 1,156 | 1,209 | 277,400 |
| 2008/09/09 | 1,154 | 1,194 | 1,136 | 1,186 | 271,200 |
| 2008/09/08 | 1,141 | 1,158 | 1,137 | 1,144 | 147,100 |
| 2008/09/05 | 1,125 | 1,157 | 1,110 | 1,141 | 162,600 |
| 2008/09/04 | 1,186 | 1,186 | 1,160 | 1,165 | 124,000 |
| 2008/09/03 | 1,162 | 1,176 | 1,156 | 1,176 | 159,800 |
| 2008/09/02 | 1,190 | 1,190 | 1,153 | 1,161 | 161,700 |
| 2008/09/01 | 1,203 | 1,220 | 1,176 | 1,179 | 173,200 |
| 2008/08/29 | 1,200 | 1,223 | 1,197 | 1,223 | 201,500 |
| 2008/08/28 | 1,195 | 1,198 | 1,171 | 1,196 | 161,200 |
| 2008/08/27 | 1,210 | 1,220 | 1,196 | 1,197 | 137,100 |
| 2008/08/26 | 1,187 | 1,226 | 1,187 | 1,221 | 123,800 |
| 2008/08/25 | 1,219 | 1,233 | 1,213 | 1,221 | 100,000 |
| 2008/08/22 | 1,199 | 1,219 | 1,187 | 1,200 | 116,300 |
| 2008/08/21 | 1,182 | 1,217 | 1,182 | 1,205 | 234,600 |
| 2008/08/20 | 1,200 | 1,208 | 1,185 | 1,190 | 331,800 |
| 2008/08/19 | 1,259 | 1,260 | 1,231 | 1,237 | 170,800 |
| 2008/08/18 | 1,267 | 1,300 | 1,263 | 1,275 | 237,100 |
| 2008/08/15 | 1,253 | 1,264 | 1,237 | 1,262 | 229,300 |
| 2008/08/14 | 1,235 | 1,270 | 1,234 | 1,252 | 100,400 |
| 2008/08/13 | 1,266 | 1,273 | 1,233 | 1,255 | 184,600 |
| 2008/08/12 | 1,292 | 1,300 | 1,275 | 1,280 | 262,200 |
| 2008/08/11 | 1,256 | 1,289 | 1,256 | 1,275 | 241,400 |
| 2008/08/08 | 1,233 | 1,262 | 1,225 | 1,251 | 135,700 |
| 2008/08/07 | 1,264 | 1,267 | 1,241 | 1,258 | 252,000 |
| 2008/08/06 | 1,261 | 1,280 | 1,246 | 1,256 | 309,200 |
| 2008/08/05 | 1,250 | 1,263 | 1,237 | 1,241 | 236,900 |
| 2008/08/04 | 1,298 | 1,312 | 1,233 | 1,234 | 317,900 |
| 2008/08/01 | 1,317 | 1,331 | 1,275 | 1,297 | 345,100 |
| 2008/07/31 | 1,329 | 1,345 | 1,306 | 1,337 | 506,700 |
| 2008/07/30 | 1,280 | 1,311 | 1,280 | 1,302 | 314,600 |
| 2008/07/29 | 1,301 | 1,313 | 1,264 | 1,278 | 392,200 |
| 2008/07/28 | 1,312 | 1,345 | 1,285 | 1,327 | 246,400 |
| 2008/07/25 | 1,311 | 1,340 | 1,305 | 1,329 | 253,600 |
| 2008/07/24 | 1,312 | 1,346 | 1,304 | 1,342 | 414,000 |
| 2008/07/23 | 1,294 | 1,304 | 1,278 | 1,292 | 197,900 |
| 2008/07/22 | 1,230 | 1,274 | 1,229 | 1,274 | 194,200 |
| 2008/07/18 | 1,268 | 1,268 | 1,219 | 1,220 | 272,400 |
| 2008/07/17 | 1,233 | 1,241 | 1,220 | 1,235 | 211,300 |
| 2008/07/16 | 1,239 | 1,248 | 1,217 | 1,225 | 189,300 |
| 2008/07/15 | 1,243 | 1,249 | 1,226 | 1,238 | 261,900 |
| 2008/07/14 | 1,210 | 1,269 | 1,210 | 1,242 | 367,200 |
| 2008/07/11 | 1,226 | 1,254 | 1,213 | 1,230 | 309,500 |
| 2008/07/10 | 1,219 | 1,243 | 1,216 | 1,232 | 193,800 |
| 2008/07/09 | 1,231 | 1,270 | 1,231 | 1,239 | 312,000 |
| 2008/07/08 | 1,237 | 1,237 | 1,210 | 1,223 | 363,400 |
| 2008/07/07 | 1,250 | 1,253 | 1,208 | 1,239 | 407,900 |
| 2008/07/04 | 1,309 | 1,309 | 1,258 | 1,268 | 216,900 |
| 2008/07/03 | 1,261 | 1,282 | 1,217 | 1,272 | 468,400 |
| 2008/07/02 | 1,386 | 1,386 | 1,295 | 1,299 | 520,800 |
| 2008/07/01 | 1,370 | 1,408 | 1,367 | 1,385 | 269,600 |
| 2008/06/30 | 1,396 | 1,396 | 1,364 | 1,369 | 282,100 |
| 2008/06/27 | 1,381 | 1,393 | 1,368 | 1,376 | 176,500 |
| 2008/06/26 | 1,444 | 1,453 | 1,412 | 1,419 | 163,100 |
| 2008/06/25 | 1,425 | 1,443 | 1,396 | 1,443 | 179,500 |
| 2008/06/24 | 1,438 | 1,446 | 1,405 | 1,442 | 366,500 |
| 2008/06/23 | 1,389 | 1,439 | 1,373 | 1,429 | 390,500 |
| 2008/06/20 | 1,479 | 1,479 | 1,430 | 1,440 | 360,300 |
| 2008/06/19 | 1,534 | 1,534 | 1,464 | 1,499 | 535,000 |
| 2008/06/18 | 1,475 | 1,488 | 1,456 | 1,483 | 384,400 |
| 2008/06/17 | 1,435 | 1,461 | 1,432 | 1,455 | 476,800 |
| 2008/06/16 | 1,438 | 1,448 | 1,418 | 1,442 | 353,500 |
| 2008/06/13 | 1,414 | 1,438 | 1,392 | 1,407 | 451,800 |
| 2008/06/12 | 1,380 | 1,382 | 1,351 | 1,374 | 283,600 |
| 2008/06/11 | 1,370 | 1,393 | 1,362 | 1,388 | 323,100 |
| 2008/06/10 | 1,393 | 1,402 | 1,348 | 1,350 | 415,100 |
| 2008/06/09 | 1,400 | 1,413 | 1,392 | 1,397 | 244,600 |
| 2008/06/06 | 1,450 | 1,459 | 1,402 | 1,424 | 480,800 |
| 2008/06/05 | 1,401 | 1,439 | 1,392 | 1,436 | 333,100 |
| 2008/06/04 | 1,406 | 1,416 | 1,375 | 1,400 | 566,900 |
| 2008/06/03 | 1,446 | 1,453 | 1,403 | 1,406 | 608,700 |
| 2008/06/02 | 1,443 | 1,472 | 1,403 | 1,466 | 362,500 |
| 2008/05/30 | 1,393 | 1,424 | 1,380 | 1,424 | 353,700 |
| 2008/05/29 | 1,318 | 1,365 | 1,306 | 1,353 | 296,300 |
| 2008/05/28 | 1,359 | 1,370 | 1,317 | 1,318 | 459,800 |
| 2008/05/27 | 1,381 | 1,381 | 1,351 | 1,374 | 324,400 |
| 2008/05/26 | 1,425 | 1,432 | 1,378 | 1,380 | 250,700 |
| 2008/05/23 | 1,435 | 1,443 | 1,408 | 1,424 | 405,700 |
| 2008/05/22 | 1,389 | 1,420 | 1,361 | 1,418 | 278,200 |
| 2008/05/21 | 1,404 | 1,411 | 1,383 | 1,389 | 333,400 |
| 2008/05/20 | 1,450 | 1,470 | 1,402 | 1,421 | 439,400 |
| 2008/05/19 | 1,482 | 1,492 | 1,454 | 1,482 | 215,800 |
| 2008/05/16 | 1,517 | 1,523 | 1,458 | 1,462 | 291,500 |
| 2008/05/15 | 1,460 | 1,507 | 1,450 | 1,497 | 236,100 |
| 2008/05/14 | 1,422 | 1,469 | 1,380 | 1,461 | 470,900 |
| 2008/05/13 | 1,360 | 1,406 | 1,360 | 1,402 | 309,500 |
| 2008/05/12 | 1,390 | 1,397 | 1,350 | 1,360 | 486,600 |
| 2008/05/09 | 1,510 | 1,511 | 1,380 | 1,396 | 594,000 |
| 2008/05/08 | 1,570 | 1,604 | 1,514 | 1,514 | 250,100 |
| 2008/05/07 | 1,599 | 1,613 | 1,585 | 1,600 | 222,000 |
| 2008/05/02 | 1,529 | 1,563 | 1,515 | 1,560 | 142,300 |
| 2008/05/01 | 1,496 | 1,524 | 1,496 | 1,508 | 98,300 |
| 2008/04/30 | 1,499 | 1,535 | 1,483 | 1,519 | 194,700 |
| 2008/04/28 | 1,452 | 1,508 | 1,452 | 1,491 | 147,600 |
| 2008/04/25 | 1,452 | 1,485 | 1,451 | 1,472 | 110,200 |
| 2008/04/24 | 1,449 | 1,466 | 1,436 | 1,455 | 195,800 |
| 2008/04/23 | 1,460 | 1,484 | 1,450 | 1,466 | 137,000 |
| 2008/04/22 | 1,481 | 1,494 | 1,461 | 1,473 | 59,500 |
| 2008/04/21 | 1,478 | 1,515 | 1,469 | 1,509 | 149,400 |
| 2008/04/18 | 1,488 | 1,498 | 1,441 | 1,463 | 185,800 |
| 2008/04/17 | 1,437 | 1,478 | 1,437 | 1,465 | 154,500 |
| 2008/04/16 | 1,400 | 1,417 | 1,388 | 1,417 | 192,700 |
| 2008/04/15 | 1,385 | 1,423 | 1,371 | 1,401 | 157,900 |
| 2008/04/14 | 1,370 | 1,390 | 1,350 | 1,373 | 108,300 |
| 2008/04/11 | 1,361 | 1,440 | 1,361 | 1,420 | 193,300 |
| 2008/04/10 | 1,358 | 1,389 | 1,343 | 1,361 | 115,100 |
| 2008/04/09 | 1,420 | 1,455 | 1,368 | 1,381 | 206,300 |
| 2008/04/08 | 1,463 | 1,474 | 1,433 | 1,436 | 108,800 |
| 2008/04/07 | 1,433 | 1,470 | 1,417 | 1,462 | 186,700 |
| 2008/04/04 | 1,484 | 1,514 | 1,428 | 1,438 | 179,500 |
| 2008/04/03 | 1,488 | 1,496 | 1,450 | 1,496 | 169,800 |
| 2008/04/02 | 1,454 | 1,475 | 1,448 | 1,468 | 168,100 |
| 2008/04/01 | 1,416 | 1,464 | 1,406 | 1,424 | 171,800 |
| 2008/03/31 | 1,464 | 1,485 | 1,402 | 1,435 | 204,600 |
| 2008/03/28 | 1,452 | 1,509 | 1,440 | 1,498 | 120,900 |
| 2008/03/27 | 1,472 | 1,486 | 1,439 | 1,465 | 133,900 |
| 2008/03/26 | 1,436 | 1,477 | 1,427 | 1,470 | 141,300 |
| 2008/03/25 | 1,429 | 1,475 | 1,428 | 1,465 | 138,700 |
| 2008/03/24 | 1,423 | 1,436 | 1,409 | 1,409 | 167,200 |
| 2008/03/21 | 1,390 | 1,434 | 1,385 | 1,425 | 314,000 |
| 2008/03/19 | 1,413 | 1,419 | 1,350 | 1,390 | 334,400 |
| 2008/03/18 | 1,388 | 1,412 | 1,328 | 1,372 | 252,600 |
| 2008/03/17 | 1,410 | 1,410 | 1,332 | 1,368 | 268,500 |
| 2008/03/14 | 1,440 | 1,476 | 1,401 | 1,409 | 288,300 |
| 2008/03/13 | 1,481 | 1,526 | 1,452 | 1,468 | 216,200 |
| 2008/03/12 | 1,530 | 1,560 | 1,505 | 1,511 | 252,800 |
| 2008/03/11 | 1,463 | 1,518 | 1,451 | 1,515 | 218,100 |
| 2008/03/10 | 1,523 | 1,557 | 1,488 | 1,501 | 202,900 |
| 2008/03/07 | 1,566 | 1,583 | 1,547 | 1,553 | 209,000 |
| 2008/03/06 | 1,589 | 1,615 | 1,573 | 1,596 | 250,000 |
| 2008/03/05 | 1,561 | 1,595 | 1,554 | 1,566 | 203,700 |
| 2008/03/04 | 1,573 | 1,599 | 1,543 | 1,557 | 265,300 |
| 2008/03/03 | 1,620 | 1,620 | 1,572 | 1,572 | 243,800 |
| 2008/02/29 | 1,661 | 1,671 | 1,636 | 1,656 | 193,500 |
| 2008/02/28 | 1,695 | 1,718 | 1,670 | 1,704 | 116,600 |
| 2008/02/27 | 1,697 | 1,742 | 1,697 | 1,725 | 253,900 |
| 2008/02/26 | 1,738 | 1,764 | 1,688 | 1,693 | 334,400 |
| 2008/02/25 | 1,749 | 1,770 | 1,718 | 1,737 | 281,500 |
| 2008/02/22 | 1,705 | 1,732 | 1,690 | 1,728 | 148,700 |
| 2008/02/21 | 1,721 | 1,764 | 1,712 | 1,750 | 180,800 |
| 2008/02/20 | 1,741 | 1,742 | 1,684 | 1,691 | 245,400 |
| 2008/02/19 | 1,754 | 1,766 | 1,715 | 1,724 | 249,500 |
| 2008/02/18 | 1,717 | 1,760 | 1,707 | 1,710 | 162,500 |
| 2008/02/15 | 1,695 | 1,714 | 1,659 | 1,696 | 255,500 |
| 2008/02/14 | 1,745 | 1,751 | 1,709 | 1,724 | 215,900 |
| 2008/02/13 | 1,721 | 1,760 | 1,680 | 1,688 | 199,800 |
| 2008/02/12 | 1,715 | 1,747 | 1,703 | 1,726 | 106,100 |
| 2008/02/08 | 1,749 | 1,781 | 1,719 | 1,727 | 68,800 |
| 2008/02/07 | 1,711 | 1,764 | 1,703 | 1,749 | 144,000 |
| 2008/02/06 | 1,790 | 1,791 | 1,730 | 1,732 | 197,700 |
| 2008/02/05 | 1,861 | 1,894 | 1,832 | 1,841 | 179,100 |
| 2008/02/04 | 1,866 | 1,932 | 1,835 | 1,860 | 188,100 |
| 2008/02/01 | 1,789 | 1,834 | 1,767 | 1,815 | 215,600 |
| 2008/01/31 | 1,659 | 1,777 | 1,621 | 1,765 | 255,300 |
| 2008/01/30 | 1,730 | 1,750 | 1,639 | 1,671 | 124,200 |
| 2008/01/29 | 1,701 | 1,758 | 1,697 | 1,729 | 151,100 |
| 2008/01/28 | 1,733 | 1,768 | 1,687 | 1,689 | 171,000 |
| 2008/01/25 | 1,696 | 1,773 | 1,695 | 1,763 | 181,500 |
| 2008/01/24 | 1,619 | 1,683 | 1,607 | 1,669 | 254,100 |
| 2008/01/23 | 1,601 | 1,674 | 1,601 | 1,633 | 180,400 |
| 2008/01/22 | 1,650 | 1,723 | 1,552 | 1,556 | 173,900 |
| 2008/01/21 | 1,689 | 1,711 | 1,642 | 1,656 | 197,900 |
| 2008/01/18 | 1,677 | 1,738 | 1,631 | 1,719 | 271,500 |
| 2008/01/17 | 1,613 | 1,690 | 1,601 | 1,677 | 248,100 |
| 2008/01/16 | 1,678 | 1,678 | 1,582 | 1,583 | 229,100 |
| 2008/01/15 | 1,757 | 1,759 | 1,663 | 1,676 | 233,500 |
| 2008/01/11 | 1,787 | 1,809 | 1,750 | 1,754 | 300,100 |
| 2008/01/10 | 1,772 | 1,783 | 1,755 | 1,757 | 299,800 |
| 2008/01/09 | 1,750 | 1,815 | 1,750 | 1,811 | 153,500 |
| 2008/01/08 | 1,800 | 1,805 | 1,765 | 1,779 | 241,700 |
| 2008/01/07 | 1,799 | 1,834 | 1,780 | 1,805 | 207,600 |
| 2008/01/04 | 1,865 | 1,891 | 1,792 | 1,798 | 123,100 |